시장 데이터를 불러오는 중
전체 종목
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 과거 주가
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 · NEWTG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 · NEWTG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,862 | ₩33,076 | ₩32,769 | ₩32,982 | +0.37% | 7.7천 |
| 2026.10.08 | ₩33,103 | ₩33,116 | ₩32,729 | ₩32,876 | -0.69% | 7.7천 |
| 2026.10.07 | ₩33,343 | ₩33,450 | ₩32,649 | ₩33,103 | -0.72% | 1.4만 |
| 2026.10.06 | ₩33,370 | ₩33,370 | ₩33,223 | ₩33,343 | -0.08% | 7.7천 |
| 2026.10.05 | ₩33,396 | ₩33,396 | ₩33,156 | ₩33,343 | -0.16% | 1.2만 |
| 2026.10.02 | ₩33,543 | ₩33,543 | ₩33,410 | ₩33,503 | -0.12% | 5.2천 |
| 2026.10.01 | ₩33,383 | ₩33,697 | ₩33,383 | ₩33,697 | +0.94% | 1천 |
| 2026.09.30 | ₩33,603 | ₩33,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,603 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩33,403 | ₩33,676 | ₩33,403 | ₩33,676 | +0.82% | 3.9천 |
|---|
| 2026.09.28 | ₩33,503 | ₩33,503 | ₩33,450 | ₩33,476 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩33,516 | ₩33,676 | ₩33,383 | ₩33,676 | +0.48% | 4천 |
|---|
| 2026.09.24 | ₩33,676 | ₩33,676 | ₩33,516 | ₩33,516 | -0.48% | 700 |
|---|
| 2026.09.23 | ₩33,703 | ₩33,703 | ₩33,543 | ₩33,543 | -0.48% | 700 |
|---|
| 2026.09.22 | ₩33,703 | ₩33,703 | ₩33,516 | ₩33,516 | -0.55% | 700 |
|---|
| 2026.09.21 | ₩33,703 | ₩33,703 | ₩33,636 | ₩33,703 | 0.00% | 2.1천 |
|---|
| 2026.09.18 | ₩33,570 | ₩33,770 | ₩33,570 | ₩33,770 | +0.60% | 900 |
|---|
| 2026.09.17 | ₩33,516 | ₩33,733 | ₩33,503 | ₩33,636 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩33,703 | ₩33,757 | ₩33,596 | ₩33,663 | -0.12% | 4.1천 |
|---|
| 2026.09.15 | ₩33,703 | ₩33,770 | ₩33,703 | ₩33,770 | +0.20% | 2천 |
|---|
| 2026.09.14 | ₩33,730 | ₩33,770 | ₩33,703 | ₩33,723 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩33,636 | ₩33,730 | ₩33,576 | ₩33,576 | -0.18% | 4.3천 |
|---|
| 2026.09.10 | ₩33,610 | ₩33,703 | ₩33,530 | ₩33,556 | -0.16% | 4.3천 |
|---|
| 2026.09.09 | ₩33,610 | ₩33,737 | ₩33,610 | ₩33,610 | 0.00% | 5천 |
|---|
| 2026.09.08 | ₩33,703 | ₩33,770 | ₩33,650 | ₩33,717 | +0.04% | 1.4천 |
|---|
| 2026.09.04 | ₩33,636 | ₩33,703 | ₩33,636 | ₩33,650 | +0.04% | 1천 |
|---|
| 2026.09.03 | ₩33,703 | ₩33,769 | ₩33,703 | ₩33,769 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩33,650 | ₩33,703 | ₩33,636 | ₩33,670 | +0.06% | 3천 |
|---|
| 2026.09.01 | ₩33,703 | ₩33,747 | ₩33,530 | ₩33,636 | -0.20% | 6천 |
|---|
| 2026.08.31 | ₩33,850 | ₩34,437 | ₩33,543 | ₩33,817 | -0.10% | 4천 |
|---|
| 2026.08.28 | ₩34,384 | ₩34,437 | ₩34,304 | ₩34,384 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩34,435 | ₩34,435 | ₩34,304 | ₩34,304 | -0.38% | 1천 |
|---|
| 2026.08.26 | ₩34,104 | ₩34,384 | ₩34,104 | ₩34,384 | +0.82% | 3.6천 |
|---|
| 2026.08.25 | ₩34,277 | ₩34,290 | ₩34,276 | ₩34,290 | +0.04% | 2.2천 |
|---|
| 2026.08.24 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,224 | ₩34,257 | ₩34,224 | ₩34,224 | 0.00% | 3천 |
|---|
| 2026.08.20 | ₩34,104 | ₩34,224 | ₩34,104 | ₩34,224 | +0.35% | 500 |
|---|
| 2026.08.19 | ₩34,170 | ₩34,277 | ₩34,170 | ₩34,170 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩34,237 | ₩34,277 | ₩34,117 | ₩34,277 | +0.12% | 4.1천 |
|---|
| 2026.08.17 | ₩34,237 | ₩34,237 | ₩34,144 | ₩34,237 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩34,210 | ₩34,210 | ₩34,037 | ₩34,130 | -0.23% | 3.6천 |
|---|
| 2026.08.13 | ₩33,983 | ₩33,983 | ₩33,903 | ₩33,917 | -0.20% | 2.3천 |
|---|
| 2026.08.12 | ₩33,970 | ₩34,204 | ₩33,970 | ₩33,997 | +0.08% | 1.7천 |
|---|
| 2026.08.11 | ₩34,184 | ₩34,264 | ₩34,037 | ₩34,037 | -0.43% | 6.9천 |
|---|
| 2026.08.10 | ₩34,304 | ₩34,436 | ₩34,170 | ₩34,304 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩34,170 | ₩34,170 | ₩34,137 | ₩34,137 | -0.10% | 700 |
|---|
| 2026.08.06 | ₩34,210 | ₩34,210 | ₩34,170 | ₩34,170 | -0.12% | 1천 |
|---|
| 2026.08.05 | ₩34,090 | ₩34,170 | ₩33,970 | ₩34,080 | -0.03% | 5.5천 |
|---|
| 2026.08.04 | ₩34,304 | ₩34,411 | ₩34,304 | ₩34,392 | +0.26% | 1.1천 |
|---|
| 2026.08.03 | ₩34,250 | ₩34,435 | ₩34,250 | ₩34,304 | +0.16% | 3.7천 |
|---|
| 2026.07.31 | ₩34,170 | ₩34,250 | ₩34,170 | ₩34,250 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩34,170 | ₩34,170 | ₩34,117 | ₩34,117 | -0.16% | 1.1만 |
|---|
| 2026.07.29 | ₩34,170 | ₩34,237 | ₩34,104 | ₩34,237 | +0.20% | 2.2천 |
|---|
| 2026.07.28 | ₩34,108 | ₩34,157 | ₩34,064 | ₩34,157 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩34,090 | ₩34,124 | ₩34,090 | ₩34,124 | +0.10% | 2.5천 |
|---|
| 2026.07.24 | ₩34,301 | ₩34,301 | ₩34,170 | ₩34,170 | -0.38% | 600 |
|---|
| 2026.07.23 | ₩34,277 | ₩34,277 | ₩34,197 | ₩34,197 | -0.23% | 700 |
|---|
| 2026.07.22 | ₩34,237 | ₩34,237 | ₩34,064 | ₩34,144 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩34,321 | ₩34,368 | ₩34,321 | ₩34,357 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩34,037 | ₩34,066 | ₩34,037 | ₩34,065 | +0.08% | 1.3천 |
|---|
| 2026.07.17 | ₩34,290 | ₩34,371 | ₩34,170 | ₩34,170 | -0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩34,250 | ₩34,277 | ₩34,037 | ₩34,250 | 0.00% | 4.3천 |
|---|
| 2026.07.15 | ₩34,237 | ₩34,277 | ₩34,237 | ₩34,277 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩34,170 | ₩34,170 | ₩34,064 | ₩34,113 | -0.17% | 4천 |
|---|
| 2026.07.13 | ₩34,250 | ₩34,250 | ₩34,057 | ₩34,064 | -0.55% | 700 |
|---|
| 2026.07.10 | ₩34,264 | ₩34,290 | ₩34,137 | ₩34,237 | -0.08% | 3.1천 |
|---|
| 2026.07.09 | ₩34,040 | ₩34,237 | ₩34,040 | ₩34,237 | +0.58% | 300 |
|---|
| 2026.07.08 | ₩34,144 | ₩34,144 | ₩34,050 | ₩34,050 | -0.27% | 2.8천 |
|---|
| 2026.07.07 | ₩34,170 | ₩34,304 | ₩34,170 | ₩34,304 | +0.39% | 1.7천 |
|---|
| 2026.07.06 | ₩34,464 | ₩34,471 | ₩34,117 | ₩34,184 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩34,170 | ₩34,351 | ₩34,050 | ₩34,210 | +0.12% | 5.9천 |
|---|
| 2026.07.01 | ₩34,170 | ₩34,170 | ₩33,903 | ₩34,157 | -0.04% | 8.4천 |
|---|
| 2026.06.30 | ₩34,237 | ₩34,237 | ₩34,004 | ₩34,104 | -0.39% | 1.5만 |
|---|
| 2026.06.29 | ₩33,743 | ₩34,250 | ₩33,670 | ₩34,104 | +1.07% | 2.8만 |
|---|
| 2026.06.26 | ₩33,503 | ₩33,650 | ₩33,503 | ₩33,503 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩33,503 | ₩33,610 | ₩33,503 | ₩33,595 | +0.27% | 2.1천 |
|---|
| 2026.06.24 | ₩33,663 | ₩33,663 | ₩33,463 | ₩33,563 | -0.30% | 8천 |
|---|
| 2026.06.23 | ₩33,530 | ₩33,530 | ₩33,483 | ₩33,490 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩33,436 | ₩33,636 | ₩33,436 | ₩33,636 | +0.60% | 2천 |
|---|
| 2026.06.18 | ₩33,423 | ₩33,530 | ₩33,423 | ₩33,530 | +0.32% | 1.4천 |
|---|
| 2026.06.17 | ₩33,783 | ₩33,783 | ₩33,596 | ₩33,596 | -0.55% | 300 |
|---|
| 2026.06.16 | ₩33,516 | ₩33,516 | ₩33,450 | ₩33,503 | -0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,757 | ₩33,757 | ₩33,518 | ₩33,643 | -0.34% | 1.7천 |
|---|
| 2026.06.12 | ₩33,730 | ₩33,757 | ₩33,503 | ₩33,532 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩33,636 | ₩33,703 | ₩33,236 | ₩33,396 | -0.71% | 6.3천 |
|---|
| 2026.06.10 | ₩33,610 | ₩33,676 | ₩33,503 | ₩33,583 | -0.08% | 2.3천 |
|---|
| 2026.06.09 | ₩33,717 | ₩33,717 | ₩33,470 | ₩33,701 | -0.05% | 1천 |
|---|
| 2026.06.08 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,596 | ₩33,596 | ₩33,556 | ₩33,556 | -0.12% | 1.2천 |
|---|
| 2026.06.04 | ₩33,490 | ₩33,570 | ₩33,490 | ₩33,570 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩33,476 | ₩33,490 | ₩33,370 | ₩33,370 | -0.32% | 3.6천 |
|---|
| 2026.06.02 | ₩33,450 | ₩33,474 | ₩33,436 | ₩33,474 | +0.07% | 3천 |
|---|
| 2026.06.01 | ₩33,463 | ₩33,476 | ₩33,436 | ₩33,463 | 0.00% | 5.4천 |
|---|
| 2026.05.29 | ₩33,436 | ₩33,490 | ₩33,370 | ₩33,463 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩33,970 | ₩34,104 | ₩33,890 | ₩34,104 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩34,077 | ₩34,104 | ₩33,750 | ₩33,837 | -0.71% | 6.8천 |
|---|
| 2026.05.26 | ₩34,104 | ₩34,144 | ₩33,983 | ₩34,104 | 0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩34,157 | ₩34,237 | ₩34,104 | ₩34,170 | +0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩34,104 | ₩34,204 | ₩34,104 | ₩34,184 | +0.23% | 3천 |
|---|
| 2026.05.20 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,237 | ₩34,237 | ₩34,170 | ₩34,170 | -0.19% | 500 |
|---|
| 2026.05.15 | ₩34,277 | ₩34,304 | ₩34,277 | ₩34,304 | +0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩34,050 | ₩34,170 | ₩34,050 | ₩34,170 | +0.35% | 1.3천 |
|---|
| 2026.05.13 | ₩34,104 | ₩34,109 | ₩34,104 | ₩34,109 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩34,077 | ₩34,170 | ₩34,077 | ₩34,170 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩34,170 | ₩34,170 | ₩33,970 | ₩34,170 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,250 | ₩34,304 | ₩34,250 | ₩34,277 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩34,264 | ₩34,264 | ₩34,237 | ₩34,237 | -0.08% | 2.1천 |
|---|
| 2026.05.05 | ₩34,244 | ₩34,304 | ₩34,237 | ₩34,237 | -0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩34,277 | ₩34,304 | ₩34,089 | ₩34,130 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩34,037 | ₩34,170 | ₩34,037 | ₩34,104 | +0.20% | 1.3천 |
|---|
| 2026.04.30 | ₩34,037 | ₩34,104 | ₩34,037 | ₩34,037 | 0.00% | 3천 |
|---|
| 2026.04.29 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,104 | ₩34,104 | ₩33,797 | ₩33,797 | -0.90% | 1.7천 |
|---|
| 2026.04.27 | ₩33,877 | ₩33,957 | ₩33,783 | ₩33,837 | -0.12% | 5.5천 |
|---|
| 2026.04.24 | ₩33,783 | ₩33,877 | ₩33,783 | ₩33,877 | +0.28% | 2.8천 |
|---|
| 2026.04.23 | ₩33,877 | ₩33,970 | ₩33,783 | ₩33,837 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩33,903 | ₩33,971 | ₩33,903 | ₩33,971 | +0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩33,843 | ₩33,903 | ₩33,837 | ₩33,903 | +0.18% | 3.8천 |
|---|
| 2026.04.20 | ₩33,970 | ₩33,970 | ₩33,837 | ₩33,837 | -0.39% | 1.9천 |
|---|
| 2026.04.17 | ₩34,050 | ₩34,304 | ₩34,050 | ₩34,104 | +0.16% | 1천 |
|---|
| 2026.04.16 | ₩33,943 | ₩33,983 | ₩33,857 | ₩33,857 | -0.26% | 3.1천 |
|---|
| 2026.04.15 | ₩34,037 | ₩34,104 | ₩33,770 | ₩33,943 | -0.27% | 2.2천 |
|---|
| 2026.04.14 | ₩33,717 | ₩34,104 | ₩33,436 | ₩34,104 | +1.15% | 9천 |
|---|
| 2026.04.13 | ₩33,703 | ₩33,717 | ₩33,383 | ₩33,703 | 0.00% | 8.2천 |
|---|
| 2026.04.10 | ₩33,490 | ₩33,715 | ₩33,490 | ₩33,715 | +0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,476 | ₩33,476 | ₩33,396 | ₩33,396 | -0.24% | 600 |
|---|
| 2026.04.08 | ₩33,383 | ₩33,543 | ₩33,370 | ₩33,371 | -0.04% | 3.9천 |
|---|
| 2026.04.07 | ₩33,356 | ₩33,536 | ₩33,236 | ₩33,503 | +0.44% | 6.9천 |
|---|
| 2026.04.06 | ₩33,490 | ₩33,503 | ₩33,269 | ₩33,503 | +0.04% | 2.6천 |
|---|
| 2026.04.02 | ₩33,370 | ₩33,550 | ₩33,343 | ₩33,382 | +0.04% | 3.5천 |
|---|
| 2026.04.01 | ₩33,103 | ₩33,503 | ₩33,103 | ₩33,396 | +0.89% | 7.7천 |
|---|
| 2026.03.31 | ₩33,143 | ₩33,163 | ₩32,936 | ₩32,936 | -0.62% | 2.3천 |
|---|
| 2026.03.30 | ₩33,236 | ₩33,236 | ₩32,702 | ₩32,836 | -1.20% | 6천 |
|---|
| 2026.03.27 | ₩33,103 | ₩33,236 | ₩33,103 | ₩33,169 | +0.20% | 3.2천 |
|---|
| 2026.03.26 | ₩33,183 | ₩33,183 | ₩33,129 | ₩33,129 | -0.16% | 500 |
|---|
| 2026.03.25 | ₩33,329 | ₩33,329 | ₩33,103 | ₩33,183 | -0.44% | 3.6천 |
|---|
| 2026.03.24 | ₩32,902 | ₩33,116 | ₩32,902 | ₩33,100 | +0.60% | 2.5천 |
|---|
| 2026.03.23 | ₩33,289 | ₩33,403 | ₩33,103 | ₩33,103 | -0.56% | 5.6천 |
|---|
| 2026.03.20 | ₩33,556 | ₩33,556 | ₩33,289 | ₩33,396 | -0.48% | 5.8천 |
|---|
| 2026.03.19 | ₩33,303 | ₩33,490 | ₩33,263 | ₩33,380 | +0.23% | 3.6천 |
|---|
| 2026.03.18 | ₩33,383 | ₩33,570 | ₩33,249 | ₩33,370 | -0.04% | 5.8천 |
|---|
| 2026.03.17 | ₩33,383 | ₩33,530 | ₩33,383 | ₩33,490 | +0.32% | 1.5천 |
|---|
| 2026.03.16 | ₩33,596 | ₩33,596 | ₩33,370 | ₩33,496 | -0.30% | 8천 |
|---|
| 2026.03.13 | ₩33,543 | ₩33,570 | ₩33,503 | ₩33,559 | +0.05% | 3.3천 |
|---|
| 2026.03.12 | ₩33,419 | ₩33,503 | ₩33,370 | ₩33,503 | +0.25% | 5.8천 |
|---|
| 2026.03.11 | ₩33,356 | ₩33,370 | ₩33,329 | ₩33,370 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩33,496 | ₩33,496 | ₩33,116 | ₩33,416 | -0.24% | 5.6천 |
|---|
| 2026.03.09 | ₩33,410 | ₩33,610 | ₩33,303 | ₩33,370 | -0.12% | 1.2만 |
|---|
| 2026.03.06 | ₩33,463 | ₩33,496 | ₩33,383 | ₩33,450 | -0.04% | 5천 |
|---|
| 2026.03.05 | ₩33,516 | ₩33,526 | ₩33,450 | ₩33,526 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩33,510 | ₩33,543 | ₩33,396 | ₩33,410 | -0.30% | 2천 |
|---|
| 2026.03.03 | ₩33,396 | ₩33,623 | ₩33,370 | ₩33,623 | +0.68% | 2.7천 |
|---|
| 2026.03.02 | ₩33,436 | ₩33,530 | ₩33,436 | ₩33,470 | +0.10% | 9.1천 |
|---|
| 2026.02.27 | ₩33,636 | ₩33,636 | ₩33,376 | ₩33,510 | -0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩34,186 | ₩34,290 | ₩34,104 | ₩34,290 | +0.30% | 2.4천 |
|---|
| 2026.02.25 | ₩34,177 | ₩34,184 | ₩34,177 | ₩34,184 | +0.02% | 2.5천 |
|---|
| 2026.02.24 | ₩34,304 | ₩34,304 | ₩34,037 | ₩34,037 | -0.78% | 3.4천 |
|---|
| 2026.02.23 | ₩34,304 | ₩34,304 | ₩34,117 | ₩34,197 | -0.31% | 2.6천 |
|---|
| 2026.02.20 | ₩34,074 | ₩34,277 | ₩34,074 | ₩34,237 | +0.48% | 2.4천 |
|---|
| 2026.02.19 | ₩34,054 | ₩34,104 | ₩34,017 | ₩34,086 | +0.09% | 4.4천 |
|---|
| 2026.02.18 | ₩34,130 | ₩34,130 | ₩34,060 | ₩34,060 | -0.21% | 2.8천 |
|---|
| 2026.02.17 | ₩34,037 | ₩34,097 | ₩34,037 | ₩34,064 | +0.08% | 3.3천 |
|---|
| 2026.02.13 | ₩34,037 | ₩34,157 | ₩34,030 | ₩34,144 | +0.31% | 9.4천 |
|---|
| 2026.02.12 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩34,037 | ₩34,037 | ₩33,917 | ₩33,977 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩33,950 | ₩34,010 | ₩33,923 | ₩33,963 | +0.04% | 3.5천 |
|---|
| 2026.02.09 | ₩33,903 | ₩34,077 | ₩33,890 | ₩33,890 | -0.04% | 1.7천 |
|---|
| 2026.02.06 | ₩33,837 | ₩34,077 | ₩33,837 | ₩33,870 | +0.10% | 3.6천 |
|---|
| 2026.02.05 | ₩33,783 | ₩33,903 | ₩33,730 | ₩33,757 | -0.08% | 7.8천 |
|---|
| 2026.02.04 | ₩33,810 | ₩33,890 | ₩33,783 | ₩33,843 | +0.10% | 1.9천 |
|---|
| 2026.02.03 | ₩33,903 | ₩33,903 | ₩33,730 | ₩33,783 | -0.35% | 9.6천 |
|---|
| 2026.02.02 | ₩33,770 | ₩34,064 | ₩33,730 | ₩33,903 | +0.40% | 1.8천 |
|---|
| 2026.01.30 | ₩33,757 | ₩33,903 | ₩33,730 | ₩33,797 | +0.12% | 1.4만 |
|---|
| 2026.01.29 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,783 | ₩33,783 | ₩33,749 | ₩33,770 | -0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,037 | ₩33,770 | ₩33,822 | -0.63% | 6.9천 |
|---|
| 2026.01.26 | ₩33,875 | ₩34,037 | ₩33,797 | ₩33,917 | +0.12% | 5.1천 |
|---|
| 2026.01.23 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩33,636 | ₩33,770 | ₩33,636 | ₩33,717 | +0.24% | 6.9천 |
|---|
| 2026.01.21 | ₩33,583 | ₩33,683 | ₩33,583 | ₩33,683 | +0.30% | 4.5천 |
|---|
| 2026.01.20 | ₩33,676 | ₩33,770 | ₩33,676 | ₩33,734 | +0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩33,783 | ₩33,890 | ₩33,583 | ₩33,703 | -0.24% | 6.2천 |
|---|
| 2026.01.15 | ₩33,743 | ₩33,783 | ₩33,570 | ₩33,570 | -0.51% | 1.7만 |
|---|
| 2026.01.14 | ₩33,743 | ₩33,801 | ₩33,612 | ₩33,623 | -0.36% | 5.9천 |
|---|
| 2026.01.13 | ₩33,770 | ₩33,837 | ₩33,703 | ₩33,703 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩33,770 | ₩33,770 | ₩33,730 | ₩33,770 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩33,757 | ₩33,837 | ₩33,702 | ₩33,797 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩33,610 | ₩33,757 | ₩33,583 | ₩33,757 | +0.44% | 7.6천 |
|---|
| 2026.01.07 | ₩33,690 | ₩33,903 | ₩33,570 | ₩33,903 | +0.63% | 6.6천 |
|---|
| 2026.01.06 | ₩33,717 | ₩33,770 | ₩33,703 | ₩33,741 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩33,730 | ₩34,077 | ₩33,583 | ₩33,703 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,570 | ₩33,656 | ₩33,570 | ₩33,570 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,530 | ₩33,636 | ₩33,503 | ₩33,576 | +0.14% | 2천 |
|---|
| 2025.12.30 | ₩33,623 | ₩33,697 | ₩33,556 | ₩33,623 | 0.00% | 3.8천 |
|---|
| 2025.12.29 | ₩33,743 | ₩33,743 | ₩33,490 | ₩33,556 | -0.55% | 3천 |
|---|
| 2025.12.26 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,770 | ₩33,810 | ₩33,737 | ₩33,770 | 0.00% | 2.8천 |
|---|
| 2025.12.22 | ₩33,547 | ₩33,797 | ₩33,547 | ₩33,596 | +0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩33,523 | ₩33,530 | ₩33,450 | ₩33,450 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩33,570 | ₩33,596 | ₩33,476 | ₩33,476 | -0.28% | 1.7천 |
|---|
| 2025.12.17 | ₩33,436 | ₩33,567 | ₩33,430 | ₩33,476 | +0.12% | 2.5천 |
|---|
| 2025.12.16 | ₩33,570 | ₩33,570 | ₩33,383 | ₩33,419 | -0.45% | 6.7천 |
|---|
| 2025.12.15 | ₩33,436 | ₩33,636 | ₩33,383 | ₩33,383 | -0.16% | 5.6천 |
|---|
| 2025.12.12 | ₩33,567 | ₩33,663 | ₩33,436 | ₩33,436 | -0.39% | 8천 |
|---|
| 2025.12.11 | ₩33,484 | ₩33,516 | ₩33,436 | ₩33,436 | -0.14% | 5천 |
|---|
| 2025.12.10 | ₩33,583 | ₩33,607 | ₩33,383 | ₩33,463 | -0.36% | 6천 |
|---|
| 2025.12.09 | ₩33,663 | ₩33,663 | ₩33,503 | ₩33,503 | -0.48% | 800 |
|---|
| 2025.12.08 | ₩33,663 | ₩33,663 | ₩33,534 | ₩33,543 | -0.36% | 1.9천 |
|---|
| 2025.12.05 | ₩33,583 | ₩33,663 | ₩33,503 | ₩33,503 | -0.24% | 5천 |
|---|
| 2025.12.04 | ₩33,650 | ₩33,650 | ₩33,503 | ₩33,503 | -0.44% | 1.5천 |
|---|
| 2025.12.03 | ₩33,463 | ₩33,663 | ₩33,463 | ₩33,490 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,396 | ₩33,530 | ₩33,370 | ₩33,436 | +0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩33,343 | ₩33,450 | ₩33,329 | ₩33,436 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩33,303 | ₩33,402 | ₩33,185 | ₩33,355 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩33,770 | ₩33,903 | ₩33,663 | ₩33,890 | +0.36% | 1.2천 |
|---|
| 2025.11.25 | ₩33,650 | ₩33,717 | ₩33,650 | ₩33,650 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩33,770 | ₩33,803 | ₩33,530 | ₩33,717 | -0.16% | 4.5천 |
|---|
| 2025.11.21 | ₩33,890 | ₩33,917 | ₩33,890 | ₩33,903 | +0.04% | 700 |
|---|
| 2025.11.20 | ₩33,703 | ₩33,943 | ₩33,703 | ₩33,743 | +0.12% | 2.9천 |
|---|
| 2025.11.19 | ₩33,703 | ₩33,717 | ₩33,650 | ₩33,703 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩33,770 | ₩33,921 | ₩33,717 | ₩33,717 | -0.16% | 3.9천 |
|---|
| 2025.11.17 | ₩34,077 | ₩34,077 | ₩33,690 | ₩33,770 | -0.90% | 5.2천 |
|---|
| 2025.11.14 | ₩33,970 | ₩33,970 | ₩33,610 | ₩33,676 | -0.86% | 3.8천 |
|---|
| 2025.11.13 | ₩33,917 | ₩33,997 | ₩33,903 | ₩33,997 | +0.24% | 7.7천 |
|---|
| 2025.11.12 | ₩33,703 | ₩33,837 | ₩33,703 | ₩33,770 | +0.20% | 1.1천 |
|---|
| 2025.11.11 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,636 | ₩33,914 | ₩33,596 | ₩33,914 | +0.83% | 5.9천 |
|---|
| 2025.11.07 | ₩33,703 | ₩33,970 | ₩33,636 | ₩33,703 | 0.00% | 4.6천 |
|---|
| 2025.11.06 | ₩33,583 | ₩33,970 | ₩33,583 | ₩33,837 | +0.76% | 1.9만 |
|---|
| 2025.11.05 | ₩33,596 | ₩33,650 | ₩33,583 | ₩33,650 | +0.16% | 700 |
|---|
| 2025.11.04 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,757 | ₩33,810 | ₩33,757 | ₩33,790 | +0.10% | 6.3천 |
|---|
| 2025.10.31 | ₩33,703 | ₩33,970 | ₩33,703 | ₩33,770 | +0.20% | 1.3천 |
|---|
| 2025.10.30 | ₩33,583 | ₩33,663 | ₩33,583 | ₩33,636 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 500 |
|---|
| 2025.10.28 | ₩33,550 | ₩33,703 | ₩33,550 | ₩33,676 | +0.38% | 2천 |
|---|
| 2025.10.27 | ₩33,810 | ₩33,970 | ₩33,703 | ₩33,703 | -0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩33,636 | ₩33,650 | ₩33,636 | ₩33,650 | +0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩33,570 | ₩33,663 | ₩33,570 | ₩33,570 | 0.00% | 2.4천 |
|---|
| 2025.10.21 | ₩33,631 | ₩33,663 | ₩33,583 | ₩33,583 | -0.14% | 1.4천 |
|---|
| 2025.10.20 | ₩33,636 | ₩33,636 | ₩33,596 | ₩33,636 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩33,502 | ₩33,530 | ₩33,423 | ₩33,503 | +0.00% | 1.5천 |
|---|
| 2025.10.16 | ₩33,503 | ₩33,570 | ₩33,396 | ₩33,483 | -0.06% | 3.7천 |
|---|
| 2025.10.15 | ₩33,570 | ₩33,693 | ₩33,410 | ₩33,570 | 0.00% | 3.5천 |
|---|
| 2025.10.14 | ₩33,636 | ₩33,676 | ₩33,371 | ₩33,570 | -0.20% | 3천 |
|---|
| 2025.10.13 | ₩33,523 | ₩33,570 | ₩33,236 | ₩33,570 | +0.14% | 3.5천 |
|---|
| 2025.10.10 | ₩33,530 | ₩33,530 | ₩33,370 | ₩33,370 | -0.48% | 1천 |
|---|